Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highway Hlds Ltd (NQ: HIHO )

2.120 -0.030 (-1.40%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.937 1.937 1.880 1.937 4,040 +0.04(+2.01%)
Oct 30, 2023 1.841 1.937 1.832 1.899 12,833 +0.04(+2.05%)
Oct 27, 2023 1.879 1.879 1.832 1.860 1,642 +0.03(+1.55%)
Oct 26, 2023 1.870 1.870 1.832 1.832 435 -0.01(-0.50%)
Oct 25, 2023 1.860 1.860 1.841 1.841 2,812 -0.02(-1.04%)
Oct 24, 2023 1.870 1.870 1.861 1.861 1,617 -0.02(-1.26%)
Oct 23, 2023 1.822 1.908 1.822 1.884 14,049 -0.00(-0.25%)
Oct 20, 2023 1.927 1.927 1.889 1.889 9,954 -0.03(-1.49%)
Oct 19, 2023 1.899 1.918 1.899 1.918 775 -0.00(-0.11%)
Oct 18, 2023 1.879 1.927 1.879 1.920 1,791 +0.01(+0.61%)
Oct 17, 2023 1.927 1.927 1.908 1.908 976 -0.02(-0.99%)
Oct 16, 2023 1.946 1.927 1.918 1.927 1,207 +0.00(+0.00%)
Oct 13, 2023 1.927 1.927 1.879 1.927 1,661 +0.05(+2.53%)
Oct 12, 2023 1.908 1.927 1.879 1.879 1,212 -0.01(-0.51%)
Oct 11, 2023 1.889 1.899 1.889 1.889 878 +0.00(+0.00%)
Oct 10, 2023 1.946 1.946 1.889 1.889 504 -0.03(-1.49%)
Oct 09, 2023 1.946 1.946 1.879 1.918 5,125 +0.00(+0.00%)
Oct 06, 2023 1.841 1.918 1.841 1.918 2,028 -0.01(-0.50%)
Oct 05, 2023 1.908 1.937 1.822 1.927 13,924 +0.06(+3.06%)
Oct 04, 2023 1.965 1.965 1.865 1.870 6,757 -0.07(-3.44%)
Oct 03, 2023 1.908 1.937 1.860 1.937 8,912 +0.06(+3.04%)
Oct 02, 2023 1.946 1.956 1.879 1.879 5,810 -0.01(-0.51%)
Sep 29, 2023 1.899 1.965 1.889 1.889 1,247 +0.00(+0.00%)
Sep 28, 2023 1.946 1.944 1.879 1.889 4,355 -0.02(-1.00%)
Sep 27, 2023 1.910 1.984 1.908 1.908 6,618 +0.00(+0.00%)
Sep 26, 2023 2.003 2.003 1.908 1.908 11,796 -0.07(-3.39%)
Sep 25, 2023 2.003 1.994 1.975 1.975 13,989 -0.08(-3.72%)
Sep 22, 2023 2.042 2.072 2.042 2.051 5,147 +0.01(+0.47%)
Sep 21, 2023 1.984 2.042 1.984 2.042 2,404 +0.05(+2.39%)
Sep 20, 2023 2.013 2.013 1.975 1.994 5,489 -0.02(-0.95%)
Sep 19, 2023 2.099 2.099 2.013 2.013 1,874 +0.01(+0.48%)
Sep 18, 2023 2.070 2.070 1.984 2.003 4,103 -0.05(-2.33%)
Sep 15, 2023 1.975 2.051 1.975 2.051 2,682 +0.00(+0.00%)
Sep 14, 2023 2.023 2.052 1.984 2.051 2,516 +0.00(+0.00%)
Sep 13, 2023 2.003 2.051 1.984 2.051 14,000 +0.07(+3.36%)
Sep 12, 2023 2.089 2.089 1.984 1.984 1,209 -0.02(-0.95%)
Sep 11, 2023 2.099 2.099 2.003 2.003 1,689 +0.02(+0.96%)
Sep 08, 2023 1.937 2.194 1.937 1.984 11,550 +0.06(+2.97%)
Sep 07, 2023 1.965 1.965 1.927 1.927 533 +0.00(+0.00%)
Sep 06, 2023 1.975 2.021 1.927 1.927 2,011 -0.02(-0.98%)
Sep 05, 2023 1.946 2.032 1.946 1.946 1,076 -0.02(-0.97%)
Sep 01, 2023 1.980 1.980 1.965 1.965 937 -0.04(-1.90%)
Aug 31, 2023 2.080 2.080 2.003 2.003 3,956 -0.05(-2.33%)
Aug 30, 2023 2.080 2.080 2.013 2.051 6,165 -0.03(-1.38%)
Aug 29, 2023 2.046 2.147 2.046 2.080 6,171 -0.02(-0.91%)
Aug 28, 2023 2.147 2.147 2.023 2.099 8,755 -0.10(-4.35%)
Aug 25, 2023 1.889 2.194 1.889 2.194 24,077 +0.24(+12.47%)
Aug 24, 2023 1.918 1.951 1.915 1.951 1,542 -0.00(-0.24%)
Aug 23, 2023 1.899 1.956 1.870 1.956 6,118 +0.07(+3.54%)
Aug 22, 2023 1.889 1.965 1.879 1.889 4,037 +0.01(+0.51%)
Aug 21, 2023 1.870 1.956 1.870 1.879 1,184 +0.02(+1.03%)
Aug 18, 2023 1.889 1.908 1.860 1.860 10,383 -0.04(-2.01%)
Aug 17, 2023 1.965 1.980 1.899 1.899 14,207 -0.10(-5.24%)
Aug 16, 2023 1.994 2.007 1.939 2.003 5,307 +0.00(+0.00%)
Aug 15, 2023 2.032 2.042 1.946 2.003 11,536 +0.05(+2.44%)
Aug 14, 2023 1.889 1.956 1.889 1.956 14,058 +0.09(+4.59%)
Aug 11, 2023 1.870 1.927 1.870 1.870 6,207 -0.06(-2.97%)
Aug 10, 2023 1.918 1.927 1.889 1.927 2,558 +0.07(+3.58%)
Aug 09, 2023 1.889 1.927 1.860 1.860 8,235 +0.01(+0.31%)
Aug 08, 2023 1.908 1.908 1.851 1.855 9,152 -0.01(-0.31%)
Aug 07, 2023 1.984 1.984 1.832 1.860 28,868 -0.09(-4.41%)
Aug 04, 2023 1.918 1.946 1.886 1.946 7,630 +0.03(+1.49%)
Aug 03, 2023 1.918 2.003 1.879 1.918 34,066 +0.02(+0.80%)
Aug 02, 2023 1.956 1.956 1.890 1.902 4,814 -0.02(-0.80%)
Aug 01, 2023 2.003 2.003 1.908 1.918 11,187 -0.10(-4.74%)
Jul 31, 2023 1.965 2.013 1.956 2.013 10,947 +0.05(+2.69%)
Jul 28, 2023 1.965 2.013 1.956 1.960 11,901 -0.00(-0.25%)
Jul 27, 2023 2.003 2.070 1.927 1.965 38,362 +0.03(+1.48%)
Jul 26, 2023 1.918 2.013 1.918 1.937 19,934 +0.02(+1.00%)
Jul 25, 2023 1.879 1.927 1.851 1.918 15,800 +0.04(+2.08%)
Jul 24, 2023 1.822 1.879 1.822 1.878 22,233 +0.08(+4.18%)
Jul 21, 2023 1.918 1.918 1.765 1.803 28,484 -0.04(-2.07%)
Jul 20, 2023 1.975 1.975 1.827 1.841 49,199 -0.04(-2.03%)
Jul 19, 2023 1.956 1.956 1.860 1.879 21,802 -0.08(-3.90%)
Jul 18, 2023 1.918 2.042 1.908 1.956 40,422 +0.04(+1.99%)
Jul 17, 2023 2.127 2.147 1.908 1.918 60,705 -0.22(-10.27%)
Jul 14, 2023 2.099 2.147 2.070 2.137 29,583 -0.20(-8.57%)
Jul 13, 2023 2.280 2.404 2.280 2.337 20,210 +0.08(+3.59%)
Jul 12, 2023 2.251 2.256 2.223 2.256 2,440 +0.00(+0.21%)
Jul 11, 2023 2.223 2.290 2.213 2.251 14,713 -0.03(-1.26%)
Jul 10, 2023 2.309 2.309 2.251 2.280 5,366 -0.02(-0.83%)
Jul 07, 2023 2.366 2.366 2.280 2.299 6,873 -0.01(-0.41%)
Jul 06, 2023 2.385 2.385 2.299 2.309 5,213 -0.03(-1.22%)
Jul 05, 2023 2.385 2.385 2.337 2.337 5,924 +0.00(+0.20%)
Jul 03, 2023 2.461 2.461 2.290 2.333 21,648 -0.07(-2.98%)
Jun 30, 2023 2.404 2.433 2.404 2.404 3,529 +0.01(+0.40%)
Jun 29, 2023 2.395 2.471 2.385 2.395 8,053 +0.02(+0.80%)
Jun 28, 2023 2.436 2.449 2.376 2.376 13,171 -0.07(-2.73%)
Jun 27, 2023 2.480 2.547 2.433 2.442 25,059 -0.07(-2.66%)
Jun 26, 2023 2.528 2.643 2.509 2.509 11,561 -0.04(-1.74%)
Jun 23, 2023 2.671 2.718 2.671 2.554 54,750 -0.24(-8.65%)
Jun 22, 2023 2.685 2.795 2.602 2.795 50,919 +0.11(+4.12%)
Jun 21, 2023 2.721 2.841 2.602 2.685 62,315 -0.01(-0.34%)
Jun 20, 2023 2.491 2.694 2.472 2.694 73,870 +0.26(+10.68%)
Jun 16, 2023 2.426 2.560 2.389 2.434 41,001 +0.04(+1.48%)
Jun 15, 2023 2.306 2.408 2.306 2.398 12,170 +0.60(+33.33%)
May 08, 2023 1.836 1.965 1.799 1.799 21,220 -0.02(-1.02%)
May 05, 2023 1.910 1.919 1.817 1.817 5,320 +0.02(+1.03%)
May 04, 2023 1.845 1.989 1.753 1.799 36,425 -0.05(-2.55%)
May 03, 2023 1.919 1.996 1.846 1.846 13,859 -0.13(-6.67%)
May 02, 2023 2.048 2.099 1.781 1.978 50,858 -0.25(-11.04%)
May 01, 2023 1.873 2.482 1.845 2.223 373,818 +0.38(+20.50%)
Apr 28, 2023 1.707 1.845 1.660 1.845 32,768 +0.10(+5.82%)
Apr 27, 2023 1.827 1.827 1.744 1.744 5,308 -0.08(-4.59%)
Apr 26, 2023 1.762 1.827 1.762 1.827 650 +0.07(+4.26%)
Apr 25, 2023 1.799 1.799 1.753 1.753 827 -0.09(-5.00%)
Apr 24, 2023 1.845 1.845 1.845 1.845 993 -0.00(-0.00%)
Apr 21, 2023 1.799 1.845 1.799 1.845 2,086 +0.03(+1.52%)
Apr 20, 2023 1.799 1.817 1.799 1.817 1,004 -0.02(-1.25%)
Apr 19, 2023 1.799 1.882 1.799 1.840 3,895 -0.00(-0.24%)
Apr 18, 2023 1.799 1.928 1.799 1.845 4,758 +0.06(+3.09%)
Apr 17, 2023 1.688 1.845 1.688 1.790 4,615 +0.06(+3.19%)
Apr 14, 2023 1.688 1.734 1.688 1.734 4,100 +0.01(+0.54%)
Apr 13, 2023 1.688 1.845 1.688 1.725 11,238 -0.01(-0.53%)
Apr 12, 2023 1.771 1.864 1.734 1.734 4,996 -0.14(-7.39%)
Apr 11, 2023 1.864 1.873 1.864 1.873 760 +0.07(+3.68%)
Apr 10, 2023 1.780 1.902 1.771 1.806 4,421 +0.02(+1.31%)
Apr 06, 2023 1.780 1.795 1.780 1.783 1,121 -0.03(-1.90%)
Apr 05, 2023 1.854 1.864 1.762 1.817 5,504 -0.05(-2.47%)
Apr 04, 2023 1.896 1.896 1.864 1.864 708 -0.08(-4.27%)
Apr 03, 2023 1.864 1.947 1.864 1.947 6,016 +0.06(+3.43%)
Mar 31, 2023 1.882 1.882 1.878 1.882 1,289 -0.01(-0.39%)
Mar 30, 2023 1.891 1.974 1.864 1.889 3,787 -0.04(-2.25%)
Mar 29, 2023 1.891 2.002 1.891 1.933 957 +0.00(+0.24%)
Mar 28, 2023 1.947 2.002 1.864 1.928 9,290 -0.01(-0.48%)
Mar 27, 2023 2.039 2.039 1.937 1.937 1,319 -0.06(-3.18%)
Mar 24, 2023 1.947 2.001 1.947 2.001 3,618 +0.02(+1.23%)
Mar 23, 2023 1.977 1.977 1.977 1.977 714 +0.04(+2.03%)
Mar 22, 2023 1.947 2.030 1.937 1.937 17,593 -0.05(-2.55%)
Mar 21, 2023 1.937 2.017 1.873 1.988 3,363 +0.03(+1.33%)
Mar 20, 2023 2.002 2.011 1.937 1.962 4,021 +0.02(+1.28%)
Mar 17, 2023 2.002 2.030 1.937 1.937 29,979 +0.00(+0.00%)
Mar 16, 2023 2.002 2.002 1.937 1.937 11,969 -0.01(-0.77%)
Mar 15, 2023 1.937 2.030 1.937 1.952 46,800 +0.01(+0.77%)
Mar 14, 2023 1.937 1.937 1.937 1.937 2,244 -0.02(-0.94%)
Mar 13, 2023 1.976 1.976 1.937 1.956 1,996 +0.02(+0.95%)
Mar 10, 2023 1.983 1.983 1.937 1.937 1,055 -0.05(-2.32%)
Mar 09, 2023 1.941 1.983 1.941 1.983 2,597 +0.01(+0.46%)
Mar 08, 2023 1.947 1.974 1.947 1.974 1,501 +0.01(+0.47%)
Mar 07, 2023 1.965 1.980 1.937 1.965 3,000 -0.01(-0.47%)
Mar 06, 2023 1.900 1.974 1.893 1.974 4,187 +0.10(+5.10%)
Mar 03, 2023 1.873 1.910 1.873 1.878 2,552 +0.01(+0.30%)
Mar 02, 2023 1.956 1.956 1.873 1.873 3,688 +0.00(+0.00%)
Mar 01, 2023 1.919 1.928 1.873 1.873 1,309 -0.04(-1.93%)
Feb 28, 2023 1.900 1.919 1.891 1.910 2,527 +0.01(+0.49%)
Feb 27, 2023 1.845 1.965 1.845 1.900 4,754 +0.06(+3.00%)
Feb 24, 2023 1.937 1.977 1.799 1.845 27,435 -0.09(-4.76%)
Feb 23, 2023 1.983 1.983 1.937 1.937 9,130 -0.01(-0.47%)
Feb 22, 2023 2.020 2.057 1.928 1.947 23,049 -0.08(-4.09%)
Feb 21, 2023 2.196 2.196 2.030 2.030 8,370 -0.06(-3.08%)
Feb 17, 2023 2.186 2.186 2.094 2.094 8,213 -0.06(-2.58%)
Feb 16, 2023 2.131 2.159 2.131 2.150 5,582 -0.02(-0.85%)
Feb 15, 2023 2.150 2.199 2.122 2.168 10,847 -0.05(-2.08%)
Feb 14, 2023 2.209 2.214 2.209 2.214 2,198 +0.06(+3.00%)
Feb 13, 2023 2.206 2.206 2.140 2.150 1,281 +0.00(+0.21%)
Feb 10, 2023 2.180 2.180 2.122 2.145 5,553 -0.07(-3.12%)
Feb 09, 2023 2.175 2.242 2.175 2.214 2,038 +0.06(+2.56%)
Feb 08, 2023 2.205 2.205 2.140 2.159 8,191 +0.00(+0.00%)
Feb 07, 2023 2.187 2.187 2.133 2.159 7,794 -0.01(-0.43%)
Feb 06, 2023 2.186 2.186 2.131 2.168 3,985 -0.03(-1.26%)
Feb 03, 2023 2.175 2.214 2.175 2.196 2,999 -0.01(-0.44%)
Feb 02, 2023 2.205 2.251 2.205 2.205 4,373 +0.02(+0.87%)
Feb 01, 2023 2.085 2.211 2.085 2.186 6,966 +0.02(+0.85%)
Jan 31, 2023 2.168 2.168 2.168 2.168 2,218 +0.02(+0.82%)
Jan 30, 2023 2.168 2.177 2.099 2.150 3,543 -0.03(-1.23%)
Jan 27, 2023 2.097 2.186 2.084 2.177 2,932 +0.06(+2.61%)
Jan 26, 2023 2.094 2.122 2.094 2.122 15,136 +0.02(+1.10%)
Jan 25, 2023 2.103 2.103 2.094 2.099 4,758 +0.00(+0.22%)
Jan 24, 2023 2.094 2.094 2.094 2.094 1,155 -0.04(-1.73%)
Jan 23, 2023 2.186 2.186 2.085 2.131 3,155 -0.06(-2.76%)
Jan 20, 2023 2.122 2.192 2.122 2.192 2,028 +0.09(+4.19%)
Jan 19, 2023 2.103 2.103 2.103 2.103 1,103 +0.06(+2.70%)
Jan 18, 2023 2.251 2.251 2.039 2.048 25,079 -0.16(-7.10%)
Jan 17, 2023 2.196 2.260 2.045 2.205 46,130 -0.00(-0.01%)
Jan 13, 2023 2.196 2.205 2.152 2.205 3,002 +0.01(+0.42%)
Jan 12, 2023 2.214 2.214 2.094 2.196 3,024 -0.01(-0.42%)
Jan 11, 2023 2.066 2.214 2.066 2.205 4,607 -0.01(-0.40%)
Jan 10, 2023 2.205 2.214 2.205 2.214 596 +0.03(+1.24%)
Jan 09, 2023 2.168 2.186 2.159 2.186 12,191 +0.05(+2.16%)
Jan 06, 2023 2.113 2.168 2.084 2.140 3,543 +0.05(+2.20%)
Jan 05, 2023 2.095 2.113 1.996 2.094 2,174 +0.00(+0.00%)
Jan 04, 2023 2.057 2.113 2.057 2.094 6,575 +0.13(+6.57%)
Jan 03, 2023 1.993 2.030 1.937 1.965 3,693 +0.03(+1.36%)
Dec 30, 2022 1.864 2.011 1.864 1.939 21,641 +0.00(+0.07%)
Dec 29, 2022 2.002 2.002 1.854 1.937 20,956 -0.05(-2.33%)
Dec 28, 2022 2.122 2.122 1.984 1.984 788 -0.06(-3.15%)
Dec 27, 2022 2.039 2.103 2.039 2.048 3,428 +0.02(+0.91%)
Dec 23, 2022 2.057 2.140 2.030 2.030 26,859 -0.08(-3.93%)
Dec 22, 2022 2.048 2.113 2.048 2.113 2,325 +0.06(+2.69%)
Dec 21, 2022 2.030 2.057 2.030 2.057 1,065 -0.09(-4.29%)
Dec 20, 2022 2.030 2.149 2.030 2.149 3,553 +0.07(+3.55%)
Dec 19, 2022 2.039 2.126 2.039 2.076 4,939 +0.01(+0.45%)
Dec 16, 2022 2.039 2.099 2.039 2.066 3,254 -0.03(-1.32%)
Dec 15, 2022 2.186 2.186 2.094 2.094 6,551 -0.14(-6.20%)
Dec 14, 2022 2.233 2.233 2.196 2.233 2,042 +0.07(+3.42%)
Dec 13, 2022 2.168 2.204 2.086 2.159 9,561 +0.00(+0.00%)
Dec 12, 2022 2.159 2.168 2.123 2.159 3,634 +0.08(+3.91%)
Dec 09, 2022 2.096 2.150 2.077 2.077 1,084 -0.01(-0.43%)
Dec 08, 2022 2.085 2.203 2.078 2.086 4,986 -0.08(-3.69%)
Dec 07, 2022 2.213 2.213 2.084 2.167 10,496 +0.06(+2.94%)
Dec 06, 2022 2.138 2.138 2.105 2.105 638 -0.05(-2.10%)
Dec 05, 2022 2.150 2.159 2.150 2.150 3,153 -0.01(-0.63%)
Dec 02, 2022 2.159 2.177 2.141 2.163 8,437 -0.00(-0.21%)
Dec 01, 2022 2.086 2.168 2.086 2.168 16,481 +0.08(+3.73%)
Nov 30, 2022 2.063 2.095 2.032 2.090 6,728 +0.02(+1.04%)
Nov 29, 2022 2.005 2.068 2.005 2.068 3,874 +0.05(+2.23%)
Nov 28, 2022 2.023 2.023 2.023 2.023 938 -0.01(-0.44%)
Nov 25, 2022 2.014 2.032 2.014 2.032 3,849 +0.04(+2.04%)
Nov 23, 2022 1.987 2.023 1.987 1.992 4,130 +0.00(+0.23%)
Nov 22, 2022 2.059 2.059 1.987 1.987 5,692 -0.04(-1.79%)
Nov 21, 2022 2.068 2.077 2.012 2.023 4,477 +0.05(+2.28%)
Nov 18, 2022 2.077 2.077 1.978 1.978 4,085 -0.07(-3.28%)
Nov 17, 2022 2.041 2.068 2.003 2.045 3,395 +0.03(+1.54%)
Nov 16, 2022 2.105 2.105 1.924 2.014 3,770 -0.06(-3.04%)
Nov 15, 2022 2.096 2.123 2.055 2.077 8,155 -0.05(-2.13%)
Nov 14, 2022 1.897 2.150 1.897 2.123 25,781 +0.25(+13.53%)
Nov 11, 2022 1.870 1.870 1.834 1.870 9,289 +0.03(+1.47%)
Nov 10, 2022 1.873 1.888 1.816 1.843 7,435 +0.02(+0.98%)
Nov 09, 2022 1.888 1.888 1.806 1.825 16,085 -0.05(-2.88%)
Nov 08, 2022 1.987 2.032 1.806 1.879 128,204 +0.04(+1.96%)
Nov 07, 2022 1.870 1.897 1.816 1.843 10,681 -0.01(-0.73%)
Nov 04, 2022 1.861 1.870 1.843 1.856 4,655 +0.01(+0.74%)
Nov 03, 2022 1.861 1.868 1.830 1.843 2,587 +0.00(+0.00%)
Nov 02, 2022 1.834 1.862 1.797 1.843 1,390 +0.01(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.